Elmera Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.310	14.790	14.220	14.720	10.789	165,057
2023-03-13	14.800	14.800	14.100	14.450	10.591	546,784
2023-03-10	14.500	15.080	14.300	14.900	10.921	637,504
2023-03-09	14.700	14.700	14.310	14.400	10.555	171,101
2023-03-08	14.500	14.720	14.280	14.720	10.789	238,512
2023-03-07	15.100	15.100	14.550	14.580	10.686	423,236
2023-03-06	15.100	15.440	15.030	15.130	11.090	227,666
2023-03-03	15.020	15.330	14.840	15.100	11.068	322,637
2023-03-02	15.040	15.260	14.850	14.980	10.980	208,283
2023-03-01	15.000	15.570	14.990	15.160	11.112	451,236
2023-02-28	14.760	14.910	14.520	14.810	10.855	229,454
2023-02-27	14.580	14.860	14.100	14.800	10.848	229,710
2023-02-24	14.780	15.000	14.510	14.540	10.657	233,324
2023-02-23	14.000	14.820	13.900	14.800	10.848	560,602
2023-02-22	13.850	14.240	13.760	13.940	10.217	527,455
2023-02-21	14.030	14.030	13.660	13.840	10.144	279,739
2023-02-20	13.650	14.220	13.550	13.800	10.115	750,702
2023-02-17	14.420	14.650	13.500	13.500	9.895	2,289,586
2023-02-16	15.200	15.200	14.220	14.640	10.730	1,899,504
2023-02-15	15.000	15.230	14.580	15.190	11.134	456,331
2023-02-14	14.570	14.970	14.550	14.730	10.796	211,134
2023-02-13	15.000	15.000	14.520	14.580	10.686	573,752
2023-02-10	15.000	15.070	14.620	14.840	10.877	319,902
2023-02-09	15.110	15.400	14.840	14.910	10.928	611,805
2023-02-08	14.700	15.240	14.620	15.110	11.075	433,562
2023-02-07	14.920	14.920	14.420	14.460	10.599	599,433
2023-02-06	14.900	15.140	14.660	14.850	10.884	552,924
2023-02-03	15.300	15.300	14.930	15.030	11.016	232,258
2023-02-02	14.700	15.370	14.700	15.150	11.104	606,080
2023-02-01	14.960	15.000	14.640	14.700	10.774	243,727
2023-01-31	14.600	14.900	14.420	14.720	10.789	332,590
2023-01-30	14.900	14.900	14.550	14.550	10.664	308,415
2023-01-27	14.500	14.920	14.460	14.900	10.921	235,706
2023-01-26	14.910	14.910	14.450	14.480	10.613	353,680
2023-01-25	14.900	15.100	14.570	14.620	10.716	576,053
2023-01-24	15.000	15.100	14.750	14.770	10.826	384,314
2023-01-23	15.050	15.320	14.880	15.000	10.994	541,649
2023-01-20	15.300	15.300	14.840	14.910	10.928	612,911
2023-01-19	15.370	15.720	15.100	15.170	11.119	602,072
2023-01-18	16.800	16.800	15.120	15.680	11.493	2,053,735
2023-01-17	16.700	17.300	16.550	16.910	12.394	419,504
2023-01-16	16.800	17.000	16.540	16.800	12.314	193,511
2023-01-13	16.650	17.080	16.500	16.850	12.350	887,434
2023-01-12	16.390	16.830	16.040	16.560	12.138	643,121
2023-01-11	15.840	16.400	15.600	16.340	11.976	464,001
2023-01-10	16.040	16.040	15.520	15.670	11.485	515,639
2023-01-09	16.000	16.300	15.840	15.840	11.610	532,612
2023-01-06	15.570	15.820	15.170	15.810	11.588	433,157
2023-01-05	15.400	15.820	15.100	15.480	11.346	704,207
2023-01-04	16.400	16.400	15.580	15.710	11.515	1,144,958
2023-01-03	16.400	16.470	15.960	16.300	11.947	658,352
2023-01-02	16.020	16.960	16.010	16.440	12.050	829,957
2022-12-30	15.800	16.430	15.690	15.990	11.720	834,782
2022-12-29	15.140	16.000	15.140	15.690	11.500	521,623
2022-12-28	15.590	15.590	14.980	15.290	11.207	773,769
2022-12-27	15.970	16.020	15.120	15.480	11.346	1,773,163
2022-12-23	17.900	19.500	15.850	15.970	11.705	4,152,370
2022-12-22	22.000	22.520	21.200	21.380	15.671	275,058
2022-12-21	21.400	22.000	21.080	21.880	16.037	373,466
2022-12-20	21.820	21.980	21.260	21.440	15.715	272,333

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.0000 NOK
2025-05-02	3.0000 NOK
2024-04-25	2.3000 NOK
2023-04-27	1.5000 NOK
2022-04-27	3.5000 NOK
2021-04-22	3.5000 NOK
2020-04-23	3.0000 NOK
2019-05-15	2.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.